Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	63.83	64.06	63.60	63.84	209,764	+0.74(+1.17%)
Oct 28, 2004	62.95	63.56	62.63	63.10	225,806	-0.02(-0.04%)
Oct 27, 2004	62.16	63.14	61.94	63.13	290,340	+1.23(+1.99%)
Oct 26, 2004	61.34	62.00	61.29	61.89	292,527	-0.14(-0.23%)
Oct 25, 2004	61.92	62.16	61.71	62.03	131,376	+0.12(+0.19%)
Oct 22, 2004	62.34	62.47	61.86	61.92	118,979	-0.42(-0.67%)
Oct 21, 2004	62.12	62.49	61.84	62.34	266,398	+0.01(+0.01%)
Oct 20, 2004	62.03	62.40	62.03	62.33	337,615	-0.07(-0.11%)
Oct 19, 2004	62.53	62.77	62.33	62.40	299,454	+0.02(+0.04%)
Oct 18, 2004	62.41	62.49	62.09	62.37	120,073	+0.25(+0.40%)
Oct 15, 2004	61.88	62.49	61.76	62.12	192,385	+0.59(+0.96%)
Oct 14, 2004	62.21	62.35	61.42	61.53	327,771	-0.41(-0.66%)
Oct 13, 2004	62.35	62.44	61.88	61.94	240,390	-0.95(-1.52%)
Oct 12, 2004	63.15	63.15	62.53	62.90	288,517	-1.32(-2.06%)
Oct 11, 2004	63.93	64.47	63.93	64.22	192,871	+0.44(+0.68%)
Oct 08, 2004	63.98	64.26	63.65	63.79	194,208	+1.00(+1.60%)
Oct 07, 2004	63.40	63.47	62.78	62.78	267,005	-1.22(-1.90%)
Oct 06, 2004	63.46	64.04	63.46	64.00	218,514	+0.47(+0.74%)
Oct 05, 2004	64.72	64.76	63.37	63.53	387,687	-0.21(-0.32%)
Oct 04, 2004	63.54	63.97	63.46	63.74	381,853	-0.05(-0.08%)
Oct 01, 2004	63.26	63.97	62.95	63.79	307,719	+0.94(+1.49%)
Sep 30, 2004	62.66	63.09	62.36	62.85	336,157	+2.03(+3.34%)
Sep 29, 2004	60.64	60.85	60.51	60.82	226,171	+0.11(+0.18%)
Sep 28, 2004	60.56	60.87	60.31	60.71	364,839	-0.23(-0.38%)
Sep 27, 2004	61.03	61.71	60.90	60.94	531,338	-0.81(-1.32%)
Sep 24, 2004	61.92	61.96	61.71	61.75	270,773	-0.78(-1.25%)
Sep 23, 2004	62.63	63.03	62.29	62.53	294,958	+0.13(+0.21%)
Sep 22, 2004	63.05	63.09	62.35	62.40	181,325	-0.65(-1.03%)
Sep 21, 2004	62.82	63.11	62.29	63.05	267,370	+0.02(+0.03%)
Sep 20, 2004	63.13	63.14	62.74	63.04	251,328	+0.00(+0.00%)
Sep 17, 2004	63.19	63.26	62.95	63.04	190,440	-0.16(-0.26%)
Sep 16, 2004	63.15	63.36	63.07	63.20	165,526	-0.16(-0.25%)
Sep 15, 2004	63.93	63.93	63.36	63.36	338,952	-0.81(-1.27%)
Sep 14, 2004	64.47	64.47	64.06	64.17	229,695	+0.28(+0.44%)
Sep 13, 2004	64.18	64.25	63.84	63.89	470,936	+0.38(+0.60%)
Sep 10, 2004	63.28	63.88	63.26	63.51	188,253	-0.03(-0.05%)
Sep 09, 2004	63.77	63.85	63.19	63.55	218,393	-0.44(-0.68%)
Sep 08, 2004	64.35	64.35	63.93	63.98	193,722	-0.32(-0.50%)
Sep 07, 2004	64.53	64.53	63.87	64.30	293,864	+0.75(+1.18%)
Sep 03, 2004	63.36	64.10	63.36	63.56	741,345	-2.31(-3.51%)
Sep 02, 2004	65.41	65.87	65.15	65.87	217,177	+0.25(+0.38%)
Sep 01, 2004	65.66	65.91	65.36	65.62	123,476	+0.46(+0.71%)
Aug 31, 2004	64.87	65.24	64.73	65.16	150,942	-0.25(-0.38%)
Aug 30, 2004	65.74	65.74	65.32	65.41	150,092	-0.41(-0.63%)
Aug 27, 2004	65.81	66.01	65.46	65.82	125,907	+0.02(+0.02%)
Aug 26, 2004	65.89	65.99	65.70	65.80	271,624	+0.97(+1.50%)
Aug 25, 2004	64.58	65.01	64.28	64.83	225,563	+1.46(+2.31%)
Aug 24, 2004	63.52	63.78	63.07	63.37	144,866	+0.97(+1.56%)
Aug 23, 2004	62.71	62.79	62.19	62.40	177,679	-0.35(-0.55%)
Aug 20, 2004	61.96	62.95	61.88	62.74	274,662	+0.79(+1.28%)
Aug 19, 2004	62.04	62.19	61.66	61.95	332,025	-0.71(-1.13%)
Aug 18, 2004	62.29	62.66	61.74	62.66	300,791	+1.21(+1.97%)
Aug 17, 2004	61.33	61.88	61.33	61.45	412,358	-0.26(-0.41%)
Aug 16, 2004	61.09	61.79	61.09	61.70	274,054	-0.26(-0.42%)
Aug 13, 2004	61.54	62.05	61.20	61.97	296,052	-0.02(-0.03%)
Aug 12, 2004	62.80	62.82	61.92	61.98	157,262	-0.80(-1.27%)
Aug 11, 2004	62.70	62.95	62.44	62.78	269,436	+0.97(+1.57%)
Aug 10, 2004	62.21	62.25	61.61	61.81	231,640	-0.23(-0.37%)
Aug 09, 2004	62.62	62.63	62.00	62.04	189,833	+0.96(+1.58%)
Aug 06, 2004	61.66	61.70	61.05	61.08	376,627	-1.64(-2.61%)
Aug 05, 2004	63.60	63.71	62.67	62.72	463,401	-1.66(-2.58%)
Aug 04, 2004	64.08	64.49	63.60	64.38	465,710	-0.95(-1.46%)
Aug 03, 2004	65.41	66.06	65.03	65.33	262,144	-0.33(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.